Hebei Changshan Biochem Pharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.410	10.660	10.170	10.280	10.280	35,172,695
2024-01-25	10.290	10.630	10.240	10.560	10.560	35,619,092
2024-01-24	10.280	10.420	9.960	10.340	10.340	32,222,144
2024-01-23	9.870	10.240	9.870	10.080	10.080	28,394,485
2024-01-22	10.350	10.460	9.770	9.870	9.870	34,089,814
2024-01-19	10.620	10.800	10.440	10.490	10.490	25,703,798
2024-01-18	10.450	10.680	10.200	10.620	10.620	40,961,718
2024-01-17	11.060	11.240	10.760	10.770	10.770	33,563,239
2024-01-16	11.360	11.460	10.860	11.120	11.120	44,923,179
2024-01-15	11.250	11.770	11.200	11.510	11.510	35,312,612
2024-01-12	11.900	12.250	11.570	11.590	11.590	39,625,267
2024-01-11	11.760	12.160	11.680	12.000	12.000	42,925,780
2024-01-10	12.130	12.250	11.440	11.620	11.620	57,086,369
2024-01-09	12.750	12.980	12.380	12.490	12.490	33,780,442
2024-01-08	13.180	13.180	12.160	12.490	12.490	48,322,755
2024-01-05	13.720	14.230	13.220	13.500	13.500	67,725,001
2024-01-04	13.200	14.000	12.910	13.820	13.820	80,434,186
2024-01-03	12.850	13.280	12.710	13.000	13.000	41,975,346
2024-01-02	12.910	13.280	12.820	12.890	12.890	36,062,646
2023-12-29	12.750	13.230	12.730	13.010	13.010	40,909,303
2023-12-28	12.800	13.270	12.100	12.950	12.950	55,712,191
2023-12-27	13.150	13.290	12.710	12.880	12.880	51,656,561
2023-12-26	13.070	13.930	12.980	13.390	13.390	64,194,774
2023-12-25	13.350	13.540	12.830	13.050	13.050	46,458,316
2023-12-22	13.180	13.790	12.910	13.610	13.610	68,219,721
2023-12-21	13.610	13.810	12.530	13.210	13.210	66,553,542
2023-12-20	14.050	14.670	13.740	13.800	13.800	55,554,678
2023-12-19	14.650	14.750	14.020	14.190	14.190	58,526,418
2023-12-18	14.350	15.300	14.350	14.780	14.780	74,326,518
2023-12-15	15.010	15.120	13.960	14.310	14.310	88,992,857
2023-12-14	14.970	15.850	14.500	15.370	15.370	105,375,748
2023-12-13	14.880	16.300	14.840	14.960	14.960	122,231,769
2023-12-12	14.080	15.590	13.980	14.890	14.890	103,826,317
2023-12-11	14.110	14.880	13.830	14.380	14.380	72,627,438
2023-12-08	13.450	14.980	13.400	14.350	14.350	108,612,459
2023-12-07	14.700	14.960	13.850	13.850	13.850	96,518,215
2023-12-06	15.210	15.440	14.230	14.630	14.630	146,470,392
2023-12-05	13.000	15.490	12.840	15.490	15.490	170,175,601
2023-12-04	12.550	12.990	12.440	12.910	12.910	59,892,086
2023-12-01	12.700	13.230	12.580	12.770	12.770	61,204,161
2023-11-30	12.900	13.050	12.320	12.640	12.640	67,482,327
2023-11-29	13.120	13.400	12.920	12.980	12.980	60,242,697
2023-11-28	13.970	14.180	12.820	13.280	13.280	95,818,656
2023-11-27	15.830	16.360	13.800	14.000	14.000	123,208,224
2023-11-24	15.000	16.580	14.500	15.820	15.820	149,728,063
2023-11-23	13.630	16.200	13.600	15.550	15.550	162,707,568
2023-11-22	12.330	14.520	12.090	13.990	13.990	169,338,743
2023-11-21	12.100	12.900	11.930	12.580	12.580	118,408,467
2023-11-20	11.970	12.400	11.910	12.100	12.100	64,745,820
2023-11-17	12.150	12.290	11.550	11.970	11.970	75,487,220
2023-11-16	11.930	12.680	11.930	12.080	12.080	86,245,717
2023-11-15	12.380	12.510	11.880	12.080	12.080	80,845,425
2023-11-14	12.360	12.850	12.100	12.450	12.450	95,124,401
2023-11-13	12.100	12.390	11.580	12.270	12.270	95,764,125
2023-11-10	11.360	12.980	11.360	12.300	12.300	141,223,491
2023-11-09	12.490	12.830	11.360	11.600	11.600	123,739,057
2023-11-08	11.750	12.760	11.650	12.570	12.570	130,350,323
2023-11-07	11.880	12.100	11.580	11.850	11.850	93,924,960
2023-11-06	11.410	11.680	11.310	11.580	11.580	91,857,752
2023-11-03	11.300	11.840	11.040	11.300	11.300	105,087,664

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0050 CNY
2022-06-02	0.0260 CNY
2020-07-09	0.0130 CNY
2019-07-11	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.